95,440€
-0,98%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 96,28 | 97,12 | 94,94 | 95,53 | -0,84% | - |
| 16.10.2024 | 94,92 | 96,70 | 94,85 | 96,34 | 1,40% | - |
| 15.10.2024 | 95,48 | 96,49 | 94,06 | 95,01 | -0,25% | - |
| 14.10.2024 | 95,79 | 96,10 | 94,90 | 95,25 | -0,50% | - |
| 11.10.2024 | 95,11 | 96,27 | 94,86 | 95,73 | 0,59% | - |
| 10.10.2024 | 97,52 | 97,82 | 94,93 | 95,17 | -2,49% | - |
| 09.10.2024 | 97,34 | 98,32 | 97,05 | 97,60 | 0,21% | - |
| 08.10.2024 | 98,50 | 98,93 | 96,78 | 97,40 | -1,16% | - |
| 07.10.2024 | 96,36 | 99,15 | 94,94 | 98,54 | 2,25% | - |
| 04.10.2024 | 96,72 | 98,16 | 95,54 | 96,37 | -0,26% | - |
| 03.10.2024 | 97,74 | 97,76 | 96,06 | 96,62 | -1,14% | - |
| 02.10.2024 | 97,84 | 98,38 | 97,11 | 97,73 | -0,20% | - |
| 01.10.2024 | 96,38 | 99,16 | 96,36 | 97,93 | 1,59% | - |
| 30.09.2024 | 95,97 | 97,10 | 95,25 | 96,40 | 0,42% | - |
| 27.09.2024 | 95,82 | 97,02 | 95,01 | 96,00 | 0,39% | - |
| 26.09.2024 | 94,72 | 96,71 | 94,66 | 95,63 | 1,04% | - |
| 25.09.2024 | 95,12 | 96,12 | 94,14 | 94,65 | -0,97% | - |
| 24.09.2024 | 95,74 | 95,90 | 94,49 | 95,58 | -0,21% | - |
| 23.09.2024 | 94,70 | 96,18 | 93,38 | 95,78 | 1,27% | - |
| 20.09.2024 | 93,21 | 95,43 | 93,02 | 94,58 | 1,37% | - |
| 19.09.2024 | 91,82 | 94,15 | 91,64 | 93,30 | 1,99% | - |
| 18.09.2024 | 90,74 | 92,96 | 90,40 | 91,48 | 0,68% | - |
| 17.09.2024 | 88,97 | 91,58 | 88,96 | 90,86 | 2,06% | 140,00 |
| 16.09.2024 | 88,25 | 89,24 | 87,57 | 89,03 | 0,62% | - |
| 13.09.2024 | 85,50 | 89,31 | 85,48 | 88,48 | 3,32% | 165,00 |
| 12.09.2024 | 85,74 | 85,90 | 84,33 | 85,64 | -0,02% | - |
| 11.09.2024 | 84,94 | 85,77 | 83,20 | 85,66 | 0,25% | - |
| 10.09.2024 | 84,34 | 85,55 | 84,04 | 85,45 | 1,15% | - |
| 09.09.2024 | 83,42 | 85,74 | 83,19 | 84,48 | 1,69% | - |
| 06.09.2024 | 83,96 | 85,72 | 82,75 | 83,08 | -1,15% | - |
| 05.09.2024 | 84,96 | 85,52 | 83,47 | 84,05 | -1,13% | - |
| 04.09.2024 | 84,95 | 86,35 | 84,73 | 85,01 | -0,41% | - |
| 03.09.2024 | 87,66 | 87,97 | 85,10 | 85,36 | -2,67% | - |
| 02.09.2024 | 87,80 | 87,82 | 87,48 | 87,70 | -0,11% | - |
| 30.08.2024 | 88,28 | 89,38 | 87,22 | 87,80 | -0,25% | 100,00 |
| 29.08.2024 | 87,10 | 88,98 | 87,06 | 88,02 | 1,27% | - |
| 28.08.2024 | 87,14 | 87,34 | 86,10 | 86,92 | 0,02% | - |
| 27.08.2024 | 87,55 | 88,32 | 86,38 | 86,90 | -0,84% | - |
| 26.08.2024 | 86,90 | 89,18 | 86,88 | 87,64 | 0,89% | - |
| 23.08.2024 | 83,68 | 87,07 | 83,59 | 86,87 | 3,91% | - |
| 22.08.2024 | 84,18 | 84,66 | 83,34 | 83,60 | -0,64% | - |
| 21.08.2024 | 83,12 | 84,31 | 83,02 | 84,14 | 1,39% | - |
| 20.08.2024 | 84,28 | 84,40 | 82,58 | 82,99 | -1,71% | 35,00 |
| 19.08.2024 | 85,14 | 85,57 | 84,35 | 84,43 | -1,07% | 120,00 |
| 16.08.2024 | 87,14 | 87,16 | 84,97 | 85,34 | -1,98% | - |
| 15.08.2024 | 84,71 | 87,80 | 84,66 | 87,06 | 1,98% | - |
| 14.08.2024 | 86,58 | 87,29 | 85,23 | 85,37 | -1,26% | 300,00 |
| 13.08.2024 | 86,14 | 87,32 | 85,21 | 86,46 | 0,46% | - |
| 12.08.2024 | 87,36 | 87,54 | 85,88 | 86,06 | -1,47% | - |
| 09.08.2024 | 87,76 | 88,50 | 86,87 | 87,34 | 0,92% | - |
| 08.08.2024 | 86,66 | 88,00 | 85,95 | 86,54 | -0,43% | - |
| 07.08.2024 | 86,70 | 93,30 | 85,87 | 86,91 | 1,06% | - |
| 06.08.2024 | 84,70 | 87,25 | 83,29 | 86,00 | 2,61% | - |
| 05.08.2024 | 85,77 | 86,02 | 80,21 | 83,81 | -3,39% | - |
| 02.08.2024 | 89,07 | 89,08 | 84,90 | 86,75 | -3,20% | - |
| 01.08.2024 | 90,92 | 92,78 | 88,00 | 89,62 | -1,22% | - |
| 31.07.2024 | 91,22 | 92,96 | 90,07 | 90,73 | -0,67% | - |
| 30.07.2024 | 89,76 | 91,59 | 89,48 | 91,34 | 1,82% | - |
| 29.07.2024 | 90,22 | 90,81 | 88,97 | 89,71 | -0,20% | 253,00 |
| 26.07.2024 | 88,48 | 90,73 | 87,55 | 89,89 | 1,79% | - |
| 25.07.2024 | 83,50 | 89,62 | 83,14 | 88,31 | 5,93% | - |
| 24.07.2024 | 85,21 | 85,89 | 83,27 | 83,37 | -2,38% | - |
| 23.07.2024 | 84,12 | 85,89 | 83,58 | 85,40 | 1,39% | - |
| 22.07.2024 | 81,80 | 84,52 | 81,76 | 84,23 | 2,96% | - |
| 19.07.2024 | 81,72 | 82,03 | 80,49 | 81,81 | 0,36% | - |
| 18.07.2024 | 81,94 | 83,51 | 79,82 | 81,52 | -0,35% | - |
| 17.07.2024 | 82,18 | 83,26 | 81,31 | 81,81 | -0,49% | - |
| 16.07.2024 | 79,68 | 82,50 | 79,40 | 82,21 | 3,34% | - |
| 15.07.2024 | 78,80 | 81,11 | 78,12 | 79,55 | 1,29% | - |
| 12.07.2024 | 77,57 | 78,97 | 77,19 | 78,54 | 1,39% | - |
| 11.07.2024 | 74,62 | 77,88 | 74,44 | 77,46 | 3,74% | - |
| 10.07.2024 | 73,94 | 74,82 | 73,13 | 74,67 | 0,89% | - |
| 09.07.2024 | 74,71 | 75,21 | 73,68 | 74,01 | -0,83% | - |
| 08.07.2024 | 73,94 | 75,55 | 73,93 | 74,63 | 0,86% | - |
| 05.07.2024 | 76,78 | 76,88 | 73,85 | 73,99 | -3,66% | - |
| 04.07.2024 | 76,94 | 77,12 | 76,78 | 76,80 | -0,76% | - |
| 03.07.2024 | 76,15 | 77,94 | 75,75 | 77,39 | 1,59% | - |
| 02.07.2024 | 76,67 | 77,02 | 75,44 | 76,18 | -0,59% | - |
| 01.07.2024 | 76,68 | 77,49 | 75,90 | 76,63 | -0,18% | - |
| 28.06.2024 | 76,99 | 78,52 | 76,36 | 76,77 | -0,25% | - |
| 27.06.2024 | 77,21 | 78,25 | 76,74 | 76,96 | -0,57% | - |
| 26.06.2024 | 77,37 | 77,97 | 77,02 | 77,40 | 0,17% | - |
| 25.06.2024 | 79,77 | 80,02 | 76,97 | 77,27 | -3,00% | - |
| 24.06.2024 | 80,25 | 80,64 | 79,32 | 79,66 | -0,82% | - |
| 21.06.2024 | 80,87 | 81,57 | 79,44 | 80,32 | -0,78% | - |
| 20.06.2024 | 82,52 | 82,76 | 80,20 | 80,95 | -1,69% | - |
| 19.06.2024 | 82,48 | 82,56 | 82,30 | 82,34 | -0,25% | - |
| 18.06.2024 | 82,99 | 83,08 | 81,27 | 82,55 | -0,35% | - |
| 17.06.2024 | 86,06 | 86,06 | 80,17 | 82,84 | -3,75% | - |
| 14.06.2024 | 87,22 | 87,30 | 85,77 | 86,07 | -1,25% | - |
| 13.06.2024 | 86,55 | 87,29 | 85,04 | 87,16 | 0,58% | - |
| 12.06.2024 | 85,80 | 88,41 | 85,60 | 86,66 | 1,06% | - |
| 11.06.2024 | 84,52 | 86,20 | 84,13 | 85,75 | 1,25% | - |
| 10.06.2024 | 83,70 | 85,04 | 82,84 | 84,69 | 1,64% | 60,00 |
| 07.06.2024 | 85,54 | 85,67 | 83,14 | 83,32 | -2,49% | - |
| 06.06.2024 | 84,16 | 86,29 | 84,00 | 85,45 | 1,35% | - |
| 05.06.2024 | 83,64 | 84,79 | 82,85 | 84,31 | 1,07% | - |
| 04.06.2024 | 84,10 | 84,38 | 82,79 | 83,42 | -0,93% | - |
| 03.06.2024 | 84,70 | 85,43 | 83,94 | 84,20 | -0,38% | - |
| 31.05.2024 | 83,80 | 84,76 | 83,37 | 84,52 | 0,90% | - |